Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.54	11.63	10.67	10.76	3,800,226	-1.00(-8.50%)
Dec 29, 2005	11.67	12.46	11.43	11.76	16,461,299	+2.29(+24.18%)
Dec 28, 2005	9.910	9.910	8.900	9.470	938,400	-0.27(-2.77%)
Dec 27, 2005	9.980	10.00	9.670	9.740	330,300	-0.13(-1.32%)
Dec 23, 2005	9.990	10.04	9.640	9.870	408,802	-0.13(-1.30%)
Dec 22, 2005	10.35	10.50	9.960	10.00	476,285	-0.33(-3.19%)
Dec 21, 2005	10.06	10.64	10.00	10.33	716,598	+0.22(+2.18%)
Dec 20, 2005	9.880	10.50	9.840	10.11	750,384	+0.12(+1.20%)
Dec 19, 2005	10.18	10.34	9.640	9.990	897,120	-0.15(-1.48%)
Dec 16, 2005	10.40	10.50	10.00	10.14	1,331,293	+0.05(+0.50%)
Dec 15, 2005	11.07	11.25	9.930	10.09	1,824,270	-1.01(-9.10%)
Dec 14, 2005	11.84	11.95	10.80	11.10	1,276,177	-0.82(-6.88%)
Dec 13, 2005	11.93	12.27	11.60	11.92	1,271,645	-0.22(-1.81%)
Dec 12, 2005	12.80	12.83	12.08	12.14	983,930	-0.66(-5.16%)
Dec 09, 2005	13.07	13.49	12.60	12.80	664,479	-0.29(-2.22%)
Dec 08, 2005	13.09	13.35	12.60	13.09	774,917	-0.08(-0.61%)
Dec 07, 2005	13.29	13.60	12.66	13.17	916,161	-0.25(-1.86%)
Dec 06, 2005	14.13	14.13	13.26	13.42	1,104,610	-0.65(-4.62%)
Dec 05, 2005	14.43	14.45	14.00	14.07	532,049	-0.38(-2.63%)
Dec 02, 2005	14.05	14.61	13.95	14.45	714,105	+0.45(+3.21%)
Dec 01, 2005	13.80	14.20	13.80	14.00	506,790	+0.04(+0.29%)
Nov 30, 2005	14.34	14.59	13.84	13.96	921,279	-0.23(-1.62%)
Nov 29, 2005	14.45	14.79	14.04	14.19	851,511	-0.26(-1.80%)
Nov 28, 2005	15.93	15.95	13.30	14.45	2,653,899	-1.06(-6.83%)
Nov 25, 2005	14.87	15.75	14.74	15.51	601,919	+0.71(+4.80%)
Nov 23, 2005	14.95	14.96	14.50	14.80	761,180	-0.10(-0.67%)
Nov 22, 2005	14.48	14.95	14.13	14.90	1,136,796	+0.44(+3.04%)
Nov 21, 2005	13.60	14.61	13.50	14.46	1,353,765	+0.89(+6.56%)
Nov 18, 2005	13.05	13.70	13.05	13.57	550,682	+0.54(+4.14%)
Nov 17, 2005	13.25	13.40	13.00	13.03	596,017	-0.07(-0.53%)
Nov 16, 2005	13.07	13.42	13.00	13.10	324,210	+0.17(+1.31%)
Nov 15, 2005	13.67	13.67	12.80	12.93	596,047	-0.63(-4.65%)
Nov 14, 2005	13.19	13.69	13.15	13.56	620,141	+0.30(+2.26%)
Nov 11, 2005	13.46	13.46	12.51	13.26	530,787	+0.14(+1.07%)
Nov 10, 2005	13.84	13.84	13.02	13.12	756,181	-0.58(-4.23%)
Nov 09, 2005	13.02	13.82	12.82	13.70	1,030,742	+0.85(+6.61%)
Nov 08, 2005	13.66	13.74	12.68	12.85	1,667,483	-0.80(-5.86%)
Nov 07, 2005	12.90	14.07	12.86	13.65	5,720,184	+1.74(+14.61%)
Nov 04, 2005	12.09	12.37	11.73	11.91	587,778	-0.10(-0.83%)
Nov 03, 2005	11.90	12.26	11.79	12.01	350,671	+0.23(+1.95%)
Nov 02, 2005	11.66	11.89	11.55	11.78	160,860	+0.24(+2.08%)
Nov 01, 2005	11.70	11.71	11.37	11.54	302,949	-0.07(-0.60%)
Oct 31, 2005	11.22	11.72	11.22	11.61	372,250	+0.44(+3.94%)
Oct 28, 2005	11.02	11.26	10.98	11.17	313,176	+0.21(+1.92%)
Oct 27, 2005	11.57	12.05	10.94	10.96	655,906	-0.49(-4.28%)
Oct 26, 2005	12.02	12.19	11.02	11.45	885,104	-0.43(-3.62%)
Oct 25, 2005	11.11	12.38	11.11	11.88	1,084,991	+0.85(+7.71%)
Oct 24, 2005	10.80	11.03	10.60	11.03	453,500	+0.45(+4.25%)
Oct 21, 2005	11.31	11.50	10.37	10.58	607,789	+0.38(+3.73%)
Oct 20, 2005	10.74	10.74	10.15	10.20	132,623	-0.30(-2.86%)
Oct 19, 2005	10.74	10.80	10.04	10.50	190,867	-0.03(-0.28%)
Oct 18, 2005	10.89	10.91	10.50	10.53	234,311	-0.06(-0.57%)
Oct 17, 2005	10.52	10.86	10.28	10.59	291,355	+0.13(+1.24%)
Oct 14, 2005	10.12	10.50	9.810	10.46	209,303	+0.37(+3.67%)
Oct 13, 2005	9.730	10.15	9.730	10.09	196,393	+0.34(+3.49%)
Oct 12, 2005	10.21	10.50	9.510	9.750	350,770	-0.54(-5.25%)
Oct 11, 2005	10.22	10.43	9.840	10.29	388,993	+0.14(+1.38%)
Oct 10, 2005	10.71	10.71	10.00	10.15	188,039	-0.33(-3.15%)
Oct 07, 2005	10.01	10.65	9.940	10.48	718,437	+0.55(+5.54%)
Oct 06, 2005	8.850	9.930	8.850	9.930	568,701	+1.05(+11.82%)
Oct 05, 2005	9.230	9.260	8.880	8.880	214,917	-0.42(-4.52%)
Oct 04, 2005	9.380	9.450	9.150	9.300	154,893	-0.10(-1.06%)